Amundi EURO STOXX 50 II UCITS ETF Acc

MSE
🏛️ germany →
61.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.10 39.12 38.95 38.95 0.0M
2022-12-29 38.81 39.39 38.81 39.39 0.0M
2022-12-28 39.23 39.25 38.93 38.93 0.0M
2022-12-27 39.37 39.41 39.17 39.17 0.0M
2022-12-23 39.13 39.14 38.80 39.03 0.0M
2022-12-22 39.64 39.68 39.02 39.05 0.0M
2022-12-21 39.00 39.56 39.00 39.56 0.0M
2022-12-20 38.60 38.94 38.56 38.85 0.0M
2022-12-19 39.03 39.06 38.93 38.93 0.0M
2022-12-16 39.15 39.15 38.74 38.83 0.0M
2022-12-15 40.25 40.25 39.18 39.18 0.0M
2022-12-14 40.57 40.62 40.43 40.61 0.0M
2022-12-13 40.24 41.16 40.13 40.73 0.1M
2022-12-12 40.02 40.11 39.98 40.06 0.0M
2022-12-09 40.16 40.26 39.94 40.26 0.0M
2022-12-08 40.11 40.11 39.89 40.04 0.0M
2022-12-07 40.22 40.26 39.93 40.05 0.1M
2022-12-06 40.37 40.47 40.16 40.21 0.0M
2022-12-05 40.51 40.53 40.30 40.39 0.1M
2022-12-02 40.54 40.69 40.35 40.61 0.0M
2022-12-01 40.87 40.87 40.56 40.71 0.1M
2022-11-30 40.39 40.49 40.35 40.47 0.0M
2022-11-29 40.29 40.30 40.09 40.13 0.0M
2022-11-28 40.23 40.31 40.12 40.19 0.0M
2022-11-25 40.42 40.51 40.34 40.45 0.0M
2022-11-24 40.31 40.49 40.31 40.43 0.0M
2022-11-23 40.19 40.30 40.13 40.26 0.1M
2022-11-22 39.87 40.15 39.81 40.08 0.0M
2022-11-21 39.97 39.99 39.80 39.93 0.0M
2022-11-18 39.72 40.13 39.72 40.02 0.0M
2022-11-17 39.83 39.83 39.28 39.56 0.0M
2022-11-16 39.90 39.93 39.52 39.60 0.0M
2022-11-15 39.80 39.99 39.67 39.93 0.0M
2022-11-14 39.60 39.91 39.49 39.66 0.0M
2022-11-11 39.44 39.57 39.38 39.45 0.0M
2022-11-10 37.83 39.23 37.83 39.22 0.0M
2022-11-09 38.06 38.10 37.88 38.00 0.0M
2022-11-08 37.68 38.14 37.68 38.14 0.0M
2022-11-07 37.42 37.90 37.42 37.79 0.1M
2022-11-04 36.89 37.82 36.86 37.55 0.1M
2022-11-03 36.55 36.63 36.36 36.63 0.0M
2022-11-02 37.39 37.42 36.92 36.92 0.0M
2022-11-01 37.30 37.49 37.17 37.18 0.0M
2022-10-31 36.86 37.00 36.83 36.89 0.0M
2022-10-28 36.38 36.82 36.29 36.81 0.0M
2022-10-27 36.62 36.81 36.33 36.76 0.0M
2022-10-26 36.47 36.76 36.33 36.76 0.0M
2022-10-25 36.10 36.56 35.85 36.56 0.0M
2022-10-24 35.83 36.17 35.51 35.98 0.0M
2022-10-21 35.19 35.43 34.96 35.42 0.0M
2022-10-20 35.32 35.67 35.26 35.61 0.0M
2022-10-19 35.50 35.63 35.31 35.34 0.0M
2022-10-18 35.40 35.70 35.29 35.29 0.1M
2022-10-17 34.62 35.21 34.39 35.07 0.1M
2022-10-14 34.85 35.14 34.45 34.45 0.1M
2022-10-13 33.72 34.32 33.28 34.32 0.0M
2022-10-12 34.00 34.27 33.83 33.94 0.0M
2022-10-11 33.92 34.13 33.75 34.05 0.0M
2022-10-10 34.16 34.47 34.13 34.20 0.0M
2022-10-07 34.85 34.97 34.38 34.38 0.0M
2022-10-06 35.35 35.38 34.95 35.00 0.0M
2022-10-05 35.25 35.30 34.98 35.19 0.0M
2022-10-04 34.50 35.53 34.50 35.53 0.1M
2022-10-03 33.40 34.07 33.24 34.05 0.1M
2022-09-30 33.64 33.84 33.47 33.80 0.2M
2022-09-29 33.75 33.75 33.12 33.46 0.2M
2022-09-28 33.70 34.04 33.26 34.04 0.2M
2022-09-27 34.40 34.44 33.92 33.92 0.0M
2022-09-26 34.08 34.42 33.94 34.16 0.1M
2022-09-23 34.86 34.87 34.00 34.17 0.3M
2022-09-22 34.98 35.64 34.98 34.98 0.1M
2022-09-21 35.00 35.65 34.98 35.65 0.2M
2022-09-20 35.83 36.02 35.28 35.34 0.3M
2022-09-19 35.43 35.85 35.23 35.68 0.0M
2022-09-16 35.72 35.80 35.51 35.64 0.1M
2022-09-15 36.35 36.41 36.00 36.09 0.6M
2022-09-14 36.41 36.53 36.16 36.32 0.1M
2022-09-13 37.32 37.47 36.51 36.52 0.3M
2022-09-12 36.59 37.28 36.59 37.18 0.0M
2022-09-09 35.93 36.52 35.93 36.42 0.0M
2022-09-08 35.94 35.94 35.36 35.82 0.0M
2022-09-07 35.39 35.77 35.35 35.72 0.0M
2022-09-06 35.68 35.86 35.53 35.69 0.1M
2022-09-05 35.35 35.62 35.15 35.58 0.0M
2022-09-02 35.51 36.14 35.38 36.13 0.0M
2022-09-01 35.51 35.51 35.17 35.29 0.1M
2022-08-31 36.45 36.45 35.84 35.84 0.1M
2022-08-30 36.52 36.89 36.25 36.25 0.0M
2022-08-29 36.28 36.47 36.02 36.36 0.1M
2022-08-26 37.58 37.62 36.64 36.64 0.0M
2022-08-25 37.60 37.61 37.24 37.37 0.0M
2022-08-24 37.09 37.33 36.97 37.33 0.0M
2022-08-23 37.05 37.32 37.05 37.15 0.0M
2022-08-22 37.71 37.71 37.15 37.21 0.0M
2022-08-19 38.19 38.26 37.96 37.96 0.0M
2022-08-18 38.18 38.44 38.18 38.44 0.0M
2022-08-17 38.78 38.78 38.19 38.19 0.0M
2022-08-16 38.69 38.75 38.54 38.72 0.0M
2022-08-15 38.62 38.62 38.45 38.56 0.0M
2022-08-12 38.26 38.49 38.26 38.46 0.0M
2022-08-11 38.35 38.35 38.09 38.22 0.0M
2022-08-10 37.67 38.20 37.67 38.11 0.0M
2022-08-09 38.17 38.17 37.82 37.82 0.0M
2022-08-08 38.22 38.44 38.07 38.22 0.0M
2022-08-05 38.16 38.18 37.85 37.89 0.0M
2022-08-04 38.05 38.37 38.05 38.19 0.0M
2022-08-03 37.42 37.98 37.42 37.97 0.0M
2022-08-02 37.52 37.52 37.27 37.50 0.0M
2022-08-01 37.67 37.90 37.64 37.68 0.0M
2022-07-29 37.41 37.77 37.41 37.73 0.1M
2022-07-28 36.85 37.14 36.55 37.14 0.1M
2022-07-27 36.50 36.74 36.47 36.70 0.0M
2022-07-26 36.59 36.59 36.35 36.37 0.0M
2022-07-25 36.48 36.81 36.36 36.64 0.0M
2022-07-22 36.40 36.82 36.40 36.55 0.1M
2022-07-21 36.35 36.60 36.16 36.60 0.0M
2022-07-20 36.59 36.62 36.25 36.49 0.1M
2022-07-19 35.59 36.55 35.40 36.53 0.0M
2022-07-18 35.62 35.94 35.62 35.78 0.0M
2022-07-15 34.69 35.43 34.63 35.41 0.1M
2022-07-14 35.07 35.07 34.44 34.58 0.1M
2022-07-13 35.32 35.32 34.77 35.18 0.0M
2022-07-12 35.13 35.52 34.92 35.52 0.0M
2022-07-11 35.14 35.52 35.14 35.37 0.0M
2022-07-08 35.46 35.73 35.24 35.67 0.0M
2022-07-07 35.28 35.55 35.28 35.51 0.0M
2022-07-06 34.78 34.85 34.69 34.82 0.0M
2022-07-05 35.33 35.34 34.19 34.19 0.0M
2022-07-04 35.25 35.35 35.11 35.11 0.0M
2022-07-01 34.70 35.28 34.68 35.12 0.1M
2022-06-30 35.07 35.17 34.80 35.17 0.0M
2022-06-29 35.75 35.87 35.58 35.83 0.0M
2022-06-28 36.25 36.41 36.10 36.10 0.0M
2022-06-27 36.27 36.50 35.97 36.04 0.0M
2022-06-24 35.19 36.04 35.19 35.99 0.1M
2022-06-23 35.07 35.35 34.80 34.94 0.0M
2022-06-22 34.91 35.36 34.81 35.27 0.1M
2022-06-21 35.53 35.73 35.50 35.55 0.0M
2022-06-20 35.10 35.27 34.99 35.27 0.0M
2022-06-17 34.97 35.36 34.86 34.94 0.1M
2022-06-16 35.75 35.75 34.79 34.82 0.0M
2022-06-15 35.84 36.03 35.63 35.92 0.0M
2022-06-14 35.93 35.93 35.32 35.32 0.0M
2022-06-13 36.07 36.07 35.55 35.68 0.2M
2022-06-10 37.50 37.50 36.55 36.55 0.7M
2022-06-09 38.18 38.32 37.79 37.83 0.0M
2022-06-08 38.73 38.73 38.35 38.48 0.0M
2022-06-07 38.75 38.75 38.46 38.65 0.0M
2022-06-06 38.78 39.14 38.78 38.98 0.0M
2022-06-03 38.75 38.75 38.41 38.41 0.0M
2022-06-02 38.32 38.54 38.32 38.49 0.0M
2022-06-01 38.67 38.67 38.12 38.12 0.0M
2022-05-31 38.78 38.78 38.36 38.48 0.1M
2022-05-30 38.99 39.08 38.91 39.00 0.0M
2022-05-27 38.23 38.70 38.08 38.70 0.0M
2022-05-26 37.34 37.97 37.34 37.97 0.0M
2022-05-25 37.27 37.36 36.88 37.29 0.1M
2022-05-24 37.28 37.43 36.99 36.99 0.0M
2022-05-23 37.48 37.67 37.16 37.67 0.0M
2022-05-20 37.06 37.58 37.01 37.01 0.1M
2022-05-19 36.86 36.89 36.37 36.89 0.2M
2022-05-18 37.85 37.90 37.30 37.30 0.1M
2022-05-17 37.62 37.91 37.62 37.85 0.0M
2022-05-16 37.28 37.32 37.09 37.16 0.2M
2022-05-13 36.78 37.45 36.78 37.45 0.3M
2022-05-12 36.01 36.62 35.86 36.53 0.2M
2022-05-11 36.20 36.85 36.06 36.85 0.0M
2022-05-10 36.04 36.44 35.89 35.89 0.3M
2022-05-09 36.40 36.57 35.63 35.63 0.3M
2022-05-06 37.02 37.02 36.33 36.56 0.1M
2022-05-05 38.38 38.39 37.07 37.18 0.5M
2022-05-04 37.86 37.86 37.44 37.44 0.1M
2022-05-03 37.62 37.90 37.47 37.77 0.0M
2022-05-02 37.67 37.67 37.31 37.45 0.0M
2022-04-29 38.12 38.36 37.96 38.13 0.1M
2022-04-28 37.74 38.04 37.42 37.78 0.0M
2022-04-27 37.19 37.46 36.78 37.34 0.3M
2022-04-26 37.97 38.02 37.16 37.18 0.1M
2022-04-25 37.75 37.95 37.36 37.56 0.2M
2022-04-22 38.66 38.72 38.24 38.24 0.0M
2022-04-21 38.90 39.42 38.90 39.17 0.1M
2022-04-20 38.26 38.92 38.26 38.88 0.1M
2022-04-19 38.10 38.27 37.90 38.19 0.0M
2022-04-14 38.29 38.44 38.21 38.35 0.0M
2022-04-13 38.04 38.10 37.78 38.10 0.0M
2022-04-12 37.58 38.33 37.51 38.13 0.1M
2022-04-11 38.26 38.51 37.99 38.26 0.0M
2022-04-08 38.38 38.45 38.20 38.41 0.0M
2022-04-07 38.26 38.56 37.80 37.84 0.0M
2022-04-06 38.85 38.85 37.90 38.05 0.0M
2022-04-05 39.30 39.43 38.85 38.91 0.0M
2022-04-04 39.09 39.33 38.80 39.30 0.0M
2022-04-01 38.88 39.15 38.80 38.95 0.0M
2022-03-31 39.52 39.53 38.81 38.85 0.0M
2022-03-30 39.57 39.63 39.31 39.41 0.0M
2022-03-29 39.16 40.01 39.15 39.81 0.1M
2022-03-28 38.77 39.24 38.69 38.69 0.0M
2022-03-25 38.55 38.81 38.44 38.45 0.0M
2022-03-24 38.59 38.67 38.33 38.41 0.0M
2022-03-23 39.05 39.13 38.37 38.43 0.0M
2022-03-22 38.72 39.11 38.72 39.06 0.1M
2022-03-21 38.79 38.88 38.48 38.48 0.1M
2022-03-18 38.59 38.86 38.15 38.86 0.0M
2022-03-17 38.87 38.91 38.23 38.62 0.0M
2022-03-16 38.06 39.01 38.01 38.66 0.3M
2022-03-15 36.69 37.30 36.34 37.26 0.0M
2022-03-14 36.97 37.66 36.96 37.18 0.1M
2022-03-11 36.45 37.42 36.26 36.70 0.0M
2022-03-10 37.22 37.22 36.16 36.36 0.1M
2022-03-09 36.24 37.64 36.09 37.64 0.3M
2022-03-08 34.70 35.87 34.70 34.93 0.1M
2022-03-07 34.25 35.80 33.77 34.81 0.2M
2022-03-04 36.73 36.87 35.27 35.27 0.1M
2022-03-03 38.10 38.16 37.17 37.17 0.1M
2022-03-02 37.27 38.33 37.16 37.94 0.2M
2022-03-01 38.95 39.03 37.41 37.41 0.2M
2022-02-28 38.65 39.15 38.24 39.02 0.0M
2022-02-25 38.59 39.52 38.27 39.52 0.0M
2022-02-24 37.98 38.47 37.49 38.12 0.3M
2022-02-23 39.81 40.23 39.44 39.49 0.0M
2022-02-22 38.84 39.89 38.76 39.51 0.1M
2022-02-21 40.77 40.77 39.40 39.63 0.0M
2022-02-18 40.88 41.03 40.48 40.50 0.0M
2022-02-17 41.30 41.34 40.69 40.85 0.1M
2022-02-16 41.26 41.59 40.97 41.13 0.2M
2022-02-15 40.38 41.20 40.38 41.20 0.3M
2022-02-14 40.30 40.51 39.84 40.51 0.1M
2022-02-11 41.31 41.46 41.13 41.24 0.0M
2022-02-10 42.08 42.08 41.55 41.66 0.0M
2022-02-09 41.42 41.76 41.39 41.76 0.0M
2022-02-08 40.93 41.15 40.85 41.01 0.0M
2022-02-07 40.88 41.02 40.56 40.91 0.0M
2022-02-04 41.37 41.37 40.41 40.61 0.2M
2022-02-03 41.81 41.83 41.13 41.13 0.2M
2022-02-02 42.16 42.34 41.95 41.95 0.1M
2022-02-01 41.94 42.06 41.80 41.98 0.2M
2022-01-31 41.59 41.72 41.17 41.51 0.0M
2022-01-28 41.52 41.52 40.50 41.13 0.0M
2022-01-27 40.80 41.81 40.74 41.66 0.1M
2022-01-26 41.05 41.65 41.05 41.39 0.2M
2022-01-25 40.69 40.79 40.20 40.48 0.1M
2022-01-24 41.73 41.91 40.16 40.30 0.1M
2022-01-21 42.12 42.16 41.61 41.98 0.0M
2022-01-20 42.52 42.72 42.17 42.70 0.0M
2022-01-19 42.09 42.66 42.09 42.38 0.0M
2022-01-18 42.46 42.46 42.09 42.28 0.1M
2022-01-17 42.55 42.80 42.47 42.75 0.1M
2022-01-14 42.37 42.56 42.33 42.41 0.1M
2022-01-13 42.80 43.00 42.69 42.85 0.0M
2022-01-12 42.81 42.89 42.69 42.88 0.0M
2022-01-11 42.55 42.69 42.38 42.53 0.0M
2022-01-10 42.85 42.85 42.03 42.08 0.0M
2022-01-07 42.89 42.94 42.48 42.73 0.0M
2022-01-06 43.02 43.10 42.80 42.95 0.0M
2022-01-05 43.41 43.60 43.41 43.59 0.0M
2022-01-04 43.16 43.55 43.14 43.34 0.1M
2022-01-03 42.98 43.16 42.95 42.98 0.0M